株価チャート
2015/11/04~2016/03/31
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2016 |
03/31 | 1,375 | 1,406 | 1,373 | 1,385 | +0.44% | 4,173,200 | 6兆2325億 | +2.52% | 15.98 | 0.45 |
03/30 | 1,385 | 1,395 | 1,372 | 1,379 | -1.29% | 2,987,000 | 6兆2055億 | +2.68% | 15.91 | 0.45 |
03/29 | 1,395 | 1,410 | 1,374 | 1,397 | -1.69% | 2,772,400 | 6兆2865億 | +4.57% | 16.11 | 0.46 |
03/28 | 1,420 | 1,425 | 1,407 | 1,421 | -0.07% | 2,707,600 | 6兆3945億 | +7% | 16.39 | 0.46 |
03/25 | 1,414 | 1,425 | 1,402 | 1,422 | +1.07% | 2,749,100 | 6兆3990億 | +7.65% | 16.4 | 0.46 |
03/24 | 1,426 | 1,429 | 1,398 | 1,407 | -1.75% | 2,632,400 | 6兆3315億 | +6.91% | 16.23 | 0.46 |
03/23 | 1,425 | 1,439 | 1,421 | 1,432 | +0.7% | 2,387,700 | 6兆4440億 | +9.23% | 16.52 | 0.47 |
03/22 | 1,422 | 1,430 | 1,403 | 1,422 | +0.85% | 2,464,600 | 6兆3990億 | +8.97% | 16.4 | 0.46 |
03/18 | 1,398 | 1,413 | 1,385 | 1,410 | +0.5% | 3,684,200 | 6兆3450億 | +8.46% | 16.26 | 0.46 |
03/17 | 1,410 | 1,432 | 1,395 | 1,403 | -0.21% | 3,440,200 | 6兆3135億 | +8.68% | 16.18 | 0.46 |
03/16 | 1,400 | 1,426 | 1,396 | 1,406 | -0.78% | 3,516,100 | 6兆3270億 | +9.59% | 16.22 | 0.46 |
03/15 | 1,384 | 1,422 | 1,370 | 1,417 | +2.31% | 4,945,600 | 6兆3765億 | +10.96% | 16.34 | 0.46 |
03/14 | 1,360 | 1,390 | 1,353 | 1,385 | +2.9% | 3,520,200 | 6兆2325億 | +8.8% | 15.98 | 0.45 |
03/11 | 1,319 | 1,354 | 1,318 | 1,346 | +0.37% | 3,250,900 | 6兆570億 | +5.98% | 15.53 | 0.44 |
03/10 | 1,343 | 1,348 | 1,325 | 1,341 | +1.21% | 2,324,000 | 6兆345億 | +5.59% | 15.47 | 0.44 |
03/09 | 1,350 | 1,353 | 1,310 | 1,325 | -2.65% | 3,241,900 | 5兆9625億 | +4.41% | 15.28 | 0.43 |
03/08 | 1,354 | 1,375 | 1,346 | 1,361 | +0.22% | 3,799,900 | 6兆1245億 | +7.17% | 15.7 | 0.44 |
03/07 | 1,361 | 1,372 | 1,353 | 1,358 | +0.37% | 2,403,300 | 6兆1110億 | +6.93% | 15.66 | 0.44 |
03/04 | 1,321 | 1,368 | 1,313 | 1,353 | +3.6% | 5,462,300 | 6兆885億 | +6.2% | 15.61 | 0.44 |
03/03 | 1,237 | 1,319 | 1,236 | 1,306 | +6.18% | 5,278,000 | 5兆8770億 | +1.79% | 15.06 | 0.43 |
03/02 | 1,235 | 1,238 | 1,222 | 1,230 | +1.57% | 3,387,800 | 5兆5350億 | -4.95% | 14.19 | 0.4 |
03/01 | 1,231 | 1,241 | 1,207 | 1,211 | -1.06% | 3,125,600 | 5兆4495億 | -7.2% | 13.97 | 0.39 |
02/29 | 1,229 | 1,242 | 1,215 | 1,224 | +1.07% | 3,967,000 | 5兆5080億 | -6.99% | 14.12 | 0.4 |
02/26 | 1,223 | 1,235 | 1,200 | 1,211 | -0.57% | 2,723,700 | 5兆4495億 | -8.67% | 13.97 | 0.39 |
02/25 | 1,199 | 1,220 | 1,193 | 1,218 | +2.18% | 2,903,000 | 5兆4810億 | -8.7% | 14.05 | 0.4 |
02/24 | 1,183 | 1,203 | 1,172 | 1,192 | -0.83% | 5,468,700 | 5兆3640億 | -11.24% | 13.75 | 0.39 |
02/23 | 1,220 | 1,220 | 1,181 | 1,202 | +0.92% | 6,570,700 | 5兆4090億 | -11.29% | 13.86 | 0.39 |
02/22 | 1,221 | 1,224 | 1,187 | 1,191 | -4.8% | 6,625,700 | 5兆3595億 | -12.94% | 13.74 | 0.39 |
02/19 | 1,293 | 1,294 | 1,244 | 1,251 | -3.92% | 3,979,100 | 5兆6295億 | -9.48% | 14.43 | 0.41 |
02/18 | 1,301 | 1,322 | 1,282 | 1,302 | +1.96% | 3,202,000 | 5兆8590億 | -6.6% | 15.02 | 0.42 |
02/17 | 1,295 | 1,304 | 1,256 | 1,277 | -1.39% | 3,570,700 | 5兆7465億 | -9.17% | 14.73 | 0.42 |
02/16 | 1,286 | 1,329 | 1,275 | 1,295 | 0% | 5,289,500 | 5兆8275億 | -8.67% | 14.94 | 0.42 |
02/15 | 1,259 | 1,311 | 1,227 | 1,295 | +10.4% | 5,132,600 | 5兆8275億 | -9.5% | 14.94 | 0.42 |
02/12 | 1,123 | 1,226 | 1,105 | 1,173 | -1.76% | 8,784,000 | 5兆2785億 | -18.88% | 13.53 | 0.38 |
02/10 | 1,260 | 1,278 | 1,168 | 1,194 | -5.24% | 8,516,300 | 5兆3730億 | -18.61% | 13.77 | 0.39 |
02/09 | 1,293 | 1,294 | 1,253 | 1,260 | -5.05% | 5,991,800 | 5兆6700億 | -15.38% | 14.53 | 0.41 |
02/08 | 1,300 | 1,339 | 1,296 | 1,327 | +0.76% | 4,491,300 | 5兆9715億 | -12% | 15.31 | 0.43 |
02/05 | 1,323 | 1,348 | 1,301 | 1,317 | -0.9% | 5,493,400 | 5兆9265億 | -13.64% | 15.19 | 0.43 |
02/04 | 1,311 | 1,358 | 1,307 | 1,329 | +0.61% | 5,042,600 | 5兆9805億 | -13.81% | 15.33 | 0.43 |
02/03 | 1,337 | 1,339 | 1,296 | 1,321 | -2.51% | 11,676,800 | 5兆9445億 | -15.37% | 15.24 | 0.43 |
02/02 | 1,348 | 1,383 | 1,318 | 1,355 | +0.07% | 9,940,500 | 6兆975億 | -14.24% | 15.63 | 0.44 |
02/01 | 1,430 | 1,430 | 1,337 | 1,354 | -8.02% | 15,381,000 | 6兆930億 | -15.22% | 15.62 | 0.44 |
01/29 | 1,583 | 1,584 | 1,420 | 1,472 | -6.72% | 14,063,200 | 6兆6240億 | -8.8% | 16.98 | 0.48 |
01/28 | 1,586 | 1,618 | 1,577 | 1,578 | 0% | 4,494,200 | 7兆1010億 | -2.95% | 18.2 | 0.51 |
01/27 | 1,535 | 1,579 | 1,535 | 1,578 | +5.2% | 5,022,800 | 7兆1010億 | -3.43% | 18.2 | 0.51 |
01/26 | 1,480 | 1,510 | 1,470 | 1,500 | +0.54% | 3,346,600 | 6兆7500億 | -8.65% | 17.3 | 0.49 |
01/25 | 1,510 | 1,510 | 1,479 | 1,492 | +0.95% | 3,270,700 | 6兆7140億 | -9.69% | 17.21 | 0.49 |
01/22 | 1,430 | 1,482 | 1,423 | 1,478 | +5.2% | 4,872,900 | 6兆6510億 | -11.12% | 17.05 | 0.48 |
01/21 | 1,430 | 1,462 | 1,405 | 1,405 | -1.75% | 5,291,600 | 6兆3225億 | -16.07% | 16.21 | 0.46 |
01/20 | 1,495 | 1,496 | 1,428 | 1,430 | -4.79% | 6,653,600 | 6兆4350億 | -15.28% | 16.49 | 0.47 |
01/19 | 1,510 | 1,520 | 1,488 | 1,502 | -1.18% | 3,256,100 | 6兆7590億 | -11.7% | 17.32 | 0.49 |
01/18 | 1,500 | 1,526 | 1,491 | 1,520 | -1.94% | 3,903,300 | 6兆8400億 | -11.16% | 17.53 | 0.5 |
01/15 | 1,580 | 1,580 | 1,530 | 1,550 | -0.39% | 3,744,100 | 6兆9750億 | -9.94% | 17.88 | 0.51 |
01/14 | 1,555 | 1,563 | 1,530 | 1,556 | -2.02% | 4,290,800 | 7兆20億 | -10.06% | 17.95 | 0.51 |
01/13 | 1,600 | 1,607 | 1,566 | 1,588 | +1.02% | 5,142,100 | 7兆1460億 | -8.68% | 18.32 | 0.52 |
01/12 | 1,613 | 1,620 | 1,569 | 1,572 | -3.38% | 4,877,100 | 7兆740億 | -9.97% | 18.13 | 0.51 |
01/08 | 1,645 | 1,651 | 1,623 | 1,627 | -2.16% | 6,938,500 | 7兆3215億 | -7.24% | 18.77 | 0.53 |
01/07 | 1,691 | 1,708 | 1,655 | 1,663 | -2.69% | 4,678,100 | 7兆4835億 | -5.46% | 19.18 | 0.54 |
01/06 | 1,741 | 1,747 | 1,700 | 1,709 | -1.73% | 4,215,600 | 7兆6905億 | -3.01% | 19.71 | 0.56 |
01/05 | 1,728 | 1,757 | 1,728 | 1,739 | +0.29% | 4,657,900 | 7兆8255億 | -1.36% | 20.06 | 0.57 |
01/04 | 1,739 | 1,754 | 1,727 | 1,734 | -0.91% | 6,220,600 | 7兆8030億 | -1.59% | 20 | 0.56 |
2015 |
12/30 | 1,772 | 1,775 | 1,746 | 1,750 | +0.23% | 10,536,700 | 7兆8750億 | -0.74% | 20.19 | 0.57 |
12/29 | 1,794 | 1,799 | 1,746 | 1,746 | -3% | 25,561,700 | 7兆8570億 | -0.91% | 20.14 | 0.57 |
12/28 | 1,805 | 1,806 | 1,788 | 1,800 | +0.28% | 9,808,800 | 8兆1000億 | +2.16% | 20.76 | 0.59 |
12/25 | 1,788 | 1,800 | 1,787 | 1,795 | +0.56% | 6,509,100 | 8兆775億 | +1.99% | 20.7 | 0.58 |
12/24 | 1,790 | 1,800 | 1,775 | 1,785 | +0.22% | 6,723,700 | 8兆325億 | +1.48% | 20.59 | 0.58 |
12/22 | 1,785 | 1,792 | 1,775 | 1,781 | -0.06% | 4,069,600 | 8兆145億 | +1.25% | 20.54 | 0.58 |
12/21 | 1,756 | 1,782 | 1,756 | 1,782 | +0.91% | 4,137,900 | 8兆190億 | +1.31% | 20.55 | 0.58 |
12/18 | 1,766 | 1,775 | 1,755 | 1,766 | -0.51% | 5,620,700 | 7兆9470億 | +0.4% | 20.37 | 0.58 |
12/17 | 1,766 | 1,775 | 1,766 | 1,775 | +0.62% | 3,864,000 | 7兆9875億 | +0.91% | 20.47 | 0.58 |
12/16 | 1,772 | 1,772 | 1,752 | 1,764 | +0.92% | 2,950,500 | 7兆9380億 | +0.28% | 20.35 | 0.57 |
12/15 | 1,740 | 1,757 | 1,738 | 1,748 | -0.23% | 4,102,600 | 7兆8660億 | -0.51% | 20.16 | 0.57 |
12/14 | 1,721 | 1,752 | 1,717 | 1,752 | -0.11% | 3,492,700 | 7兆8840億 | -0.11% | 20.21 | 0.57 |
12/11 | 1,784 | 1,785 | 1,751 | 1,754 | -1.07% | 3,952,500 | 7兆8930億 | +0.06% | 20.23 | 0.57 |
12/10 | 1,740 | 1,777 | 1,739 | 1,773 | +1.31% | 5,700,600 | 7兆9785億 | +1.14% | 20.45 | 0.58 |
12/09 | 1,752 | 1,756 | 1,740 | 1,750 | -0.85% | 5,269,300 | 7兆8750億 | +0.06% | 20.19 | 0.57 |
12/08 | 1,782 | 1,783 | 1,745 | 1,765 | -1.07% | 5,912,000 | 7兆9425億 | - | 20.36 | 0.58 |
12/07 | 1,784 | 1,794 | 1,773 | 1,784 | +0.85% | 5,947,000 | 8兆280億 | - | 20.58 | 0.58 |
12/04 | 1,761 | 1,785 | 1,757 | 1,769 | -0.56% | 7,767,800 | 7兆9605億 | - | 20.4 | 0.58 |
12/03 | 1,755 | 1,780 | 1,755 | 1,779 | +0.96% | 5,849,700 | 8兆55億 | - | 20.52 | 0.58 |
12/02 | 1,770 | 1,772 | 1,749 | 1,762 | +0.23% | 4,240,300 | 7兆9290億 | - | 20.32 | 0.57 |
12/01 | 1,745 | 1,759 | 1,740 | 1,758 | +1.03% | 5,944,200 | 7兆9110億 | - | 20.28 | 0.57 |
11/30 | 1,712 | 1,740 | 1,712 | 1,740 | +1.28% | 5,592,200 | 7兆8300億 | - | 20.07 | 0.57 |
11/27 | 1,716 | 1,732 | 1,716 | 1,718 | -0.41% | 4,436,000 | 7兆7310億 | - | 19.82 | 0.56 |
11/26 | 1,737 | 1,740 | 1,718 | 1,725 | -0.98% | 5,147,300 | 7兆7625億 | - | 19.9 | 0.56 |
11/25 | 1,741 | 1,752 | 1,733 | 1,742 | -0.17% | 5,443,500 | 7兆8390億 | - | 20.09 | 0.57 |
11/24 | 1,750 | 1,752 | 1,740 | 1,745 | +0.29% | 4,491,600 | 7兆8525億 | - | 20.13 | 0.57 |
11/20 | 1,747 | 1,749 | 1,722 | 1,740 | -0.8% | 5,874,800 | 7兆8300億 | - | 20.07 | 0.57 |
11/19 | 1,767 | 1,768 | 1,742 | 1,754 | -0.17% | 5,845,000 | 7兆8930億 | - | 20.23 | 0.57 |
11/18 | 1,761 | 1,776 | 1,749 | 1,757 | -1.51% | 10,097,000 | 7兆9065億 | - | 20.27 | 0.57 |
11/17 | 1,790 | 1,792 | 1,742 | 1,784 | +0.39% | 45,895,800 | 8兆280億 | - | 20.58 | 0.58 |
11/16 | 1,756 | 1,782 | 1,735 | 1,777 | -0.45% | 14,893,200 | 7兆9965億 | - | 20.5 | 0.58 |
11/13 | 1,760 | 1,797 | 1,759 | 1,785 | +0.28% | 19,664,000 | 8兆325億 | - | 20.59 | 0.58 |
11/12 | 1,750 | 1,798 | 1,747 | 1,780 | +0.85% | 18,307,200 | 8兆100億 | - | 20.53 | 0.58 |
11/11 | 1,705 | 1,776 | 1,704 | 1,765 | +2.62% | 26,532,400 | 7兆9425億 | - | 20.36 | 0.58 |
11/10 | 1,660 | 1,725 | 1,659 | 1,720 | +2.99% | 27,123,800 | 7兆7400億 | - | 19.84 | 0.56 |
11/09 | 1,727 | 1,734 | 1,666 | 1,670 | -2.79% | 24,455,400 | 7兆5150億 | - | 19.26 | 0.54 |
11/06 | 1,735 | 1,747 | 1,690 | 1,718 | -3.21% | 34,035,400 | 7兆7310億 | - | 19.82 | 0.56 |
11/05 | 1,707 | 1,823 | 1,707 | 1,775 | +6.22% | 96,856,500 | 7兆9875億 | - | 20.47 | 0.58 |
11/04 | 1,680 | 1,693 | 1,635 | 1,671 | 0% | 126,533,000 | 7兆5195億 | - | 19.27 | 0.54 |